20,175€
0,62%
Echtzeit-Aktienkurs 1+1 AG INH O.N.
Bid:
Ask:
Aktienkurse zur 1+1 AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,75% | - |
| 29.09.2025 | 19,90 | 20,05 | 19,90 | 20,05 | 0,65% | 260,00 |
| 26.09.2025 | 19,92 | 19,92 | 19,92 | 19,92 | 0,30% | - |
| 25.09.2025 | 20,10 | 20,10 | 19,86 | 19,86 | 1,02% | 15,00 |
| 24.09.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -3,15% | - |
| 23.09.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 22.09.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -2,87% | - |
| 19.09.2025 | 20,75 | 21,05 | 20,75 | 20,90 | -0,48% | 1.005,00 |
| 18.09.2025 | 20,75 | 21,00 | 20,75 | 21,00 | 1,94% | 455,00 |
| 17.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,24% | - |
| 16.09.2025 | 20,65 | 20,65 | 20,65 | 20,65 | -1,20% | - |
| 15.09.2025 | 20,40 | 20,90 | 20,40 | 20,90 | 0,97% | - |
| 12.09.2025 | 20,65 | 20,70 | 20,65 | 20,70 | 1,97% | 60,00 |
| 10.09.2025 | 20,50 | 20,50 | 20,30 | 20,30 | 1,86% | - |
| 08.09.2025 | 19,89 | 19,94 | 19,74 | 19,93 | 1,48% | - |
| 05.09.2025 | 19,64 | 19,64 | 19,64 | 19,64 | -1,80% | - |
| 04.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,50% | - |
| 03.09.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -1,95% | - |
| 02.09.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -1,91% | - |
| 01.09.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,97% | 7,00 |
| 29.08.2025 | 20,20 | 20,70 | 20,20 | 20,70 | 0,24% | 247,00 |
| 28.08.2025 | 20,85 | 20,85 | 20,65 | 20,65 | -0,72% | 250,00 |
| 27.08.2025 | 20,55 | 20,80 | 20,55 | 20,80 | 4,00% | 5,00 |
| 26.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,23% | - |
| 25.08.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 1,25% | - |
| 22.08.2025 | 19,30 | 20,00 | 19,30 | 20,00 | 4,60% | 10,00 |
| 21.08.2025 | 18,72 | 19,12 | 18,72 | 19,12 | 2,14% | 800,00 |
| 20.08.2025 | 18,72 | 18,72 | 18,72 | 18,72 | -0,53% | 1.430,00 |
| 19.08.2025 | 18,82 | 18,82 | 18,82 | 18,82 | 1,07% | - |
| 18.08.2025 | 18,50 | 18,62 | 18,50 | 18,62 | 0,00% | 200,00 |
| 15.08.2025 | 18,62 | 18,62 | 18,62 | 18,62 | 0,32% | - |
| 14.08.2025 | 18,56 | 18,56 | 18,56 | 18,56 | -0,43% | - |
| 13.08.2025 | 18,46 | 18,64 | 18,46 | 18,64 | 0,98% | 1.279,00 |
| 12.08.2025 | 18,38 | 18,46 | 18,38 | 18,46 | 0,54% | 100,00 |
| 11.08.2025 | 18,36 | 18,36 | 18,36 | 18,36 | -0,76% | - |
| 08.08.2025 | 18,38 | 18,50 | 18,38 | 18,50 | 0,00% | 18,00 |
| 07.08.2025 | 18,26 | 18,50 | 18,26 | 18,50 | -0,11% | 100,00 |
| 06.08.2025 | 18,42 | 18,52 | 18,42 | 18,52 | 0,11% | - |
| 05.08.2025 | 18,40 | 18,50 | 18,40 | 18,50 | 0,11% | - |
| 04.08.2025 | 18,38 | 18,48 | 18,38 | 18,48 | -0,11% | - |
| 01.08.2025 | 18,30 | 18,50 | 18,30 | 18,50 | 0,87% | 61,00 |
| 31.07.2025 | 18,34 | 18,34 | 18,34 | 18,34 | -0,97% | - |
| 30.07.2025 | 18,52 | 18,52 | 18,52 | 18,52 | -0,11% | - |
| 29.07.2025 | 18,46 | 18,54 | 18,46 | 18,54 | 0,00% | 500,00 |
| 28.07.2025 | 18,54 | 18,54 | 18,54 | 18,54 | 0,65% | - |
| 25.07.2025 | 18,42 | 18,42 | 18,42 | 18,42 | -0,43% | - |
| 24.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 23.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,33% | - |
| 22.07.2025 | 18,34 | 18,34 | 18,34 | 18,34 | 0,66% | - |
| 21.07.2025 | 18,22 | 18,22 | 18,22 | 18,22 | -0,87% | 100,00 |
| 18.07.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -0,86% | - |
| 17.07.2025 | 18,54 | 18,54 | 18,54 | 18,54 | -0,32% | - |
| 16.07.2025 | 18,40 | 18,60 | 18,40 | 18,60 | -0,53% | 125,00 |
| 15.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,21% | - |
| 14.07.2025 | 18,28 | 18,66 | 18,28 | 18,66 | 0,54% | 300,00 |
| 11.07.2025 | 18,34 | 18,56 | 18,34 | 18,56 | 0,00% | 1.050,00 |
| 10.07.2025 | 18,36 | 18,60 | 18,36 | 18,56 | -0,11% | 135,00 |
| 09.07.2025 | 18,48 | 18,58 | 18,48 | 18,58 | 0,00% | 185,00 |
| 08.07.2025 | 18,38 | 18,58 | 18,38 | 18,58 | 0,00% | 162,00 |
| 07.07.2025 | 18,40 | 18,58 | 18,40 | 18,58 | -0,32% | 5,00 |
| 04.07.2025 | 18,48 | 18,64 | 18,48 | 18,64 | 0,22% | 6,00 |
| 03.07.2025 | 18,44 | 18,60 | 18,44 | 18,60 | 0,11% | - |
| 02.07.2025 | 18,58 | 18,58 | 18,58 | 18,58 | -0,75% | - |
| 01.07.2025 | 18,52 | 18,72 | 18,52 | 18,72 | 0,65% | 220,00 |
| 30.06.2025 | 18,42 | 18,60 | 18,42 | 18,60 | -0,96% | 216,00 |
| 27.06.2025 | 18,72 | 18,78 | 18,72 | 18,78 | 1,40% | 200,00 |
| 26.06.2025 | 18,56 | 19,00 | 18,52 | 18,52 | 0,33% | 490,00 |
| 25.06.2025 | 18,46 | 18,46 | 18,46 | 18,46 | -0,54% | - |
| 24.06.2025 | 18,60 | 18,60 | 18,54 | 18,56 | -0,11% | 700,00 |
| 23.06.2025 | 18,46 | 18,58 | 18,46 | 18,58 | 0,11% | 940,00 |
| 20.06.2025 | 18,52 | 18,58 | 18,52 | 18,56 | 0,54% | 14,00 |
| 19.06.2025 | 18,46 | 18,46 | 18,46 | 18,46 | -0,22% | - |
| 18.06.2025 | 18,32 | 18,50 | 18,32 | 18,50 | 0,65% | 100,00 |
| 17.06.2025 | 18,28 | 18,38 | 18,28 | 18,38 | 0,00% | 8,00 |
| 16.06.2025 | 18,30 | 18,38 | 18,30 | 18,38 | 0,44% | 110,00 |
| 13.06.2025 | 18,30 | 18,38 | 18,30 | 18,30 | 0,22% | 128,00 |
| 12.06.2025 | 18,26 | 18,26 | 18,26 | 18,26 | -0,65% | 3.000,00 |
| 11.06.2025 | 18,28 | 18,38 | 18,28 | 18,38 | 0,11% | - |
| 10.06.2025 | 18,32 | 18,42 | 18,32 | 18,36 | -0,33% | 700,00 |
| 09.06.2025 | 18,32 | 18,42 | 18,32 | 18,42 | 0,77% | - |
| 06.06.2025 | 18,28 | 18,28 | 18,28 | 18,28 | -0,44% | - |
| 05.06.2025 | 18,26 | 18,36 | 18,26 | 18,36 | 0,44% | 400,00 |
| 04.06.2025 | 18,26 | 18,28 | 18,26 | 18,28 | 0,00% | - |
| 03.06.2025 | 18,22 | 18,28 | 18,22 | 18,28 | 0,22% | 2.700,00 |
| 02.06.2025 | 18,22 | 18,24 | 18,22 | 18,24 | 0,22% | - |
| 30.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 29.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,44% | - |
| 28.05.2025 | 18,24 | 18,28 | 18,24 | 18,28 | 0,33% | - |
| 27.05.2025 | 18,20 | 18,24 | 18,20 | 18,22 | 0,11% | 900,00 |
| 26.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,11% | - |
| 23.05.2025 | 18,30 | 18,30 | 18,22 | 18,22 | -0,33% | - |
| 22.05.2025 | 18,30 | 18,30 | 18,28 | 18,28 | -0,11% | 725,00 |
| 21.05.2025 | 18,28 | 18,30 | 18,28 | 18,30 | 0,00% | - |
| 20.05.2025 | 18,28 | 18,30 | 18,28 | 18,30 | 0,11% | - |
| 19.05.2025 | 18,36 | 18,36 | 18,28 | 18,28 | 0,44% | 16,00 |
| 16.05.2025 | 18,80 | 18,80 | 18,20 | 18,20 | 19,27% | 2.125,00 |
| 15.05.2025 | 15,24 | 15,26 | 15,24 | 15,26 | -0,39% | - |
| 14.05.2025 | 15,66 | 15,72 | 15,32 | 15,32 | -2,79% | 1.500,00 |
| 13.05.2025 | 15,72 | 15,76 | 15,72 | 15,76 | -1,01% | - |
| 12.05.2025 | 15,92 | 15,92 | 15,92 | 15,92 | 1,14% | - |